Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mind C.T.I. Ltd (NQ: MNDO )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2010 0.4506 0.4542 0.4484 0.4484 488,071 -0.00(-0.50%)
Jun 29, 2010 0.4484 0.4551 0.4484 0.4506 137,551 +0.00(+0.00%)
Jun 25, 2010 0.4618 0.4618 0.4484 0.4506 236,490 -0.00(-0.99%)
Jun 24, 2010 0.4484 0.4618 0.4484 0.4551 178,465 +0.01(+1.50%)
Jun 23, 2010 0.4708 0.4708 0.4439 0.4484 133,746 -0.02(-4.31%)
Jun 22, 2010 0.4730 0.4730 0.4640 0.4685 73,936 -0.00(-0.95%)
Jun 21, 2010 0.4708 0.4820 0.4708 0.4730 193,412 +0.00(+0.96%)
Jun 18, 2010 0.4618 0.4685 0.4618 0.4685 120,814 +0.00(+0.48%)
Jun 17, 2010 0.4663 0.4663 0.4524 0.4663 110,046 +0.00(+0.00%)
Jun 16, 2010 0.4663 0.4685 0.4596 0.4663 255,220 +0.00(+0.00%)
Jun 15, 2010 0.4461 0.4708 0.4371 0.4663 234,344 +0.03(+5.91%)
Jun 14, 2010 0.4640 0.4640 0.4327 0.4403 335,152 -0.01(-3.25%)
Jun 11, 2010 0.4528 0.4596 0.4506 0.4551 161,906 +0.01(+2.01%)
Jun 10, 2010 0.4282 0.4506 0.4282 0.4461 208,075 +0.02(+3.65%)
Jun 09, 2010 0.4327 0.4484 0.4215 0.4304 630,984 +0.00(+1.05%)
Jun 08, 2010 0.4102 0.4304 0.4013 0.4259 428,390 +0.03(+8.57%)
Jun 07, 2010 0.4349 0.4484 0.3923 0.3923 575,760 -0.05(-10.71%)
Jun 04, 2010 0.4506 0.4573 0.4259 0.4394 907,107 -0.02(-4.85%)
Jun 03, 2010 0.4887 0.4887 0.4506 0.4618 971,208 -0.01(-2.37%)
Jun 02, 2010 0.5022 0.5044 0.4730 0.4730 602,533 -0.02(-4.09%)
Jun 01, 2010 0.5089 0.5111 0.4932 0.4932 275,775 -0.02(-3.51%)
May 28, 2010 0.5089 0.5156 0.5044 0.5111 135,120 +0.00(+0.44%)
May 27, 2010 0.4932 0.5156 0.4932 0.5089 440,015 +0.02(+4.13%)
May 26, 2010 0.4865 0.5022 0.4865 0.4887 245,233 +0.01(+1.40%)
May 25, 2010 0.4820 0.4842 0.4596 0.4820 317,751 -0.01(-1.83%)
May 24, 2010 0.4887 0.4932 0.4775 0.4910 451,131 +0.01(+1.86%)
May 21, 2010 0.4640 0.4853 0.4484 0.4820 451,323 +0.01(+1.90%)
May 20, 2010 0.4708 0.5022 0.4618 0.4730 647,149 -0.02(-4.96%)
May 19, 2010 0.5089 0.5156 0.4910 0.4977 225,374 -0.01(-2.20%)
May 18, 2010 0.5044 0.5246 0.5044 0.5089 242,547 +0.00(+0.88%)
May 17, 2010 0.5066 0.5066 0.4932 0.5044 650,205 -0.00(-0.88%)
May 14, 2010 0.5089 0.5089 0.4932 0.5089 319,205 -0.00(-0.44%)
May 13, 2010 0.4932 0.5111 0.4910 0.5111 454,968 +0.01(+2.24%)
May 12, 2010 0.5066 0.5066 0.4820 0.4999 501,301 -0.01(-1.33%)
May 11, 2010 0.5156 0.5156 0.4865 0.5066 708,261 -0.01(-2.59%)
May 10, 2010 0.5156 0.5300 0.5001 0.5201 1,115,156 +0.04(+9.18%)
May 07, 2010 0.4954 0.5156 0.4685 0.4764 904,039 -0.03(-6.80%)
May 06, 2010 0.4730 0.5604 0.4618 0.5111 3,979,763 +0.04(+8.57%)
May 05, 2010 0.4797 0.4842 0.4596 0.4708 349,297 +0.00(+0.00%)
May 04, 2010 0.4954 0.4954 0.4528 0.4708 463,840 -0.02(-3.67%)
May 03, 2010 0.4775 0.4977 0.4775 0.4887 430,987 +0.02(+3.32%)
Apr 30, 2010 0.4596 0.4842 0.4484 0.4730 344,489 +0.01(+1.44%)
Apr 29, 2010 0.4528 0.4730 0.4484 0.4663 442,799 +0.02(+4.00%)
Apr 28, 2010 0.5022 0.5044 0.4439 0.4484 2,019,824 -0.05(-10.71%)
Apr 27, 2010 0.5156 0.5156 0.4932 0.5022 586,461 -0.01(-2.61%)
Apr 26, 2010 0.5201 0.5201 0.5089 0.5156 1,081,808 +0.00(+0.44%)
Apr 23, 2010 0.4932 0.5156 0.4932 0.5134 778,188 +0.02(+3.62%)
Apr 22, 2010 0.5022 0.5044 0.4685 0.4954 1,358,726 -0.01(-1.78%)
Apr 21, 2010 0.4932 0.5044 0.4820 0.5044 1,119,430 +0.01(+2.27%)
Apr 20, 2010 0.4730 0.4932 0.4663 0.4932 1,633,337 +0.02(+5.26%)
Apr 19, 2010 0.4371 0.4708 0.4347 0.4685 1,785,908 +0.03(+6.11%)
Apr 16, 2010 0.4215 0.4416 0.4192 0.4416 1,037,472 +0.02(+5.33%)
Apr 15, 2010 0.4102 0.4192 0.4080 0.4192 280,410 +0.01(+2.75%)
Apr 14, 2010 0.4102 0.4102 0.3968 0.4080 492,522 -0.00(-0.55%)
Apr 13, 2010 0.3923 0.4237 0.3789 0.4102 889,305 +0.04(+10.24%)
Apr 12, 2010 0.3721 0.3811 0.3632 0.3721 582,330 +0.00(+0.00%)
Apr 09, 2010 0.3744 0.3833 0.3699 0.3721 224,655 -0.01(-1.77%)
Apr 08, 2010 0.3878 0.3923 0.3699 0.3788 183,697 -0.01(-2.32%)
Apr 07, 2010 0.3968 0.3968 0.3878 0.3878 158,364 -0.01(-1.70%)
Apr 06, 2010 0.3925 0.3968 0.3910 0.3946 174,610 -0.00(-0.57%)
Apr 05, 2010 0.3923 0.3990 0.3923 0.3968 288,216 +0.00(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.